| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2021 | CNY | 6.43 | 6.48 | 6.22 | 6.23 | 6.23 | -0.18 (-2.81%) | 4,358,100 |
| 21 May 2021 | CNY | 6.4 | 6.6 | 6.37 | 6.41 | 6.41 | +0.09 (+1.42%) | 5,607,973 |
| 20 May 2021 | CNY | 6.48 | 6.5 | 6.31 | 6.32 | 6.32 | -0.18 (-2.77%) | 3,561,155 |
| 19 May 2021 | CNY | 6.4 | 6.79 | 6.4 | 6.5 | 6.5 | +0.03 (+0.46%) | 6,115,605 |
| 18 May 2021 | CNY | 6.28 | 6.66 | 6.2 | 6.47 | 6.47 | -0.11 (-1.67%) | 5,246,688 |
| 17 May 2021 | CNY | 6.38 | 6.98 | 6.38 | 6.58 | 6.58 | +0.1 (+1.54%) | 7,055,120 |
| 14 May 2021 | CNY | 6.79 | 6.79 | 6.47 | 6.48 | 6.48 | -0.32 (-4.71%) | 7,231,517 |
| 13 May 2021 | CNY | 6.45 | 7.16 | 6.45 | 6.8 | 6.8 | +0.19 (+2.87%) | 9,750,635 |
| 12 May 2021 | CNY | 6.77 | 7.18 | 6.52 | 6.61 | 6.61 | -0.06 (-0.90%) | 11,530,783 |
| 10 May 2021 | CNY | 6.77 | 6.8 | 6.5 | 6.67 | 6.67 | -0.11 (-1.62%) | 2,882,110 |
| 7 May 2021 | CNY | 6.63 | 6.93 | 6.63 | 6.78 | 6.78 | +0.16 (+2.42%) | 3,019,318 |
| 6 May 2021 | CNY | 6.41 | 6.62 | 6.41 | 6.62 | 6.62 | +0.14 (+2.16%) | 1,508,915 |
| 30 Apr 2021 | CNY | 6.34 | 6.53 | 6.34 | 6.48 | 6.48 | +0.12 (+1.89%) | 2,015,700 |
| 29 Apr 2021 | CNY | 6.31 | 6.42 | 6.31 | 6.36 | 6.36 | +0.02 (+0.32%) | 1,499,413 |
| 28 Apr 2021 | CNY | 6.42 | 6.54 | 6.33 | 6.34 | 6.34 | -0.12 (-1.86%) | 2,085,334 |
| 27 Apr 2021 | CNY | 6.46 | 6.64 | 6.42 | 6.46 | 6.46 | -0.07 (-1.07%) | 2,592,642 |
| 26 Apr 2021 | CNY | 6.39 | 6.63 | 6.22 | 6.53 | 6.53 | +0.09 (+1.40%) | 5,269,255 |
| 23 Apr 2021 | CNY | 6.32 | 6.44 | 6.29 | 6.44 | 6.44 | +0.31 (+5.06%) | 7,669,597 |
| 22 Apr 2021 | CNY | 6.15 | 6.16 | 6.07 | 6.13 | 6.13 | 0.0 (0.0%) | 1,297,559 |
| 21 Apr 2021 | CNY | 6.07 | 6.16 | 6.01 | 6.13 | 6.13 | +0.06 (+0.99%) | 1,460,859 |
| 20 Apr 2021 | CNY | 5.94 | 6.19 | 5.94 | 6.07 | 6.07 | +0.09 (+1.51%) | 1,371,800 |
| 19 Apr 2021 | CNY | 5.96 | 5.98 | 5.92 | 5.98 | 5.98 | +0.02 (+0.34%) | 556,126 |
| 16 Apr 2021 | CNY | 5.99 | 5.99 | 5.91 | 5.96 | 5.96 | +0.01 (+0.17%) | 433,024 |
| 15 Apr 2021 | CNY | 6.02 | 6.04 | 5.9 | 5.95 | 5.95 | -0.07 (-1.16%) | 540,944 |
| 14 Apr 2021 | CNY | 6 | 6.05 | 5.94 | 6.02 | 6.02 | 0.0 (0.0%) | 521,244 |
| 13 Apr 2021 | CNY | 6.03 | 6.05 | 6.01 | 6.02 | 6.02 | -0.03 (-0.50%) | 418,700 |
| 12 Apr 2021 | CNY | 6.1 | 6.13 | 6 | 6.05 | 6.05 | -0.02 (-0.33%) | 680,500 |
| 9 Apr 2021 | CNY | 6.08 | 6.1 | 6.02 | 6.07 | 6.07 | 0.0 (0.0%) | 338,025 |
| 8 Apr 2021 | CNY | 5.92 | 6.15 | 5.88 | 6.07 | 6.07 | +0.16 (+2.71%) | 1,154,081 |
| 7 Apr 2021 | CNY | 5.9 | 5.95 | 5.88 | 5.91 | 5.91 | +0.01 (+0.17%) | 321,966 |
